5659 日本精線(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 5,340 | 5,350 | 5,250 | 5,270 | 9,500 | 1,054 |
| 2017-12-28 | 5,300 | 5,340 | 5,260 | 5,300 | 8,700 | 1,060 |
| 2017-12-27 | 5,200 | 5,250 | 5,170 | 5,250 | 3,500 | 1,050 |
| 2017-12-26 | 5,230 | 5,240 | 5,160 | 5,200 | 12,700 | 1,040 |
| 2017-12-25 | 5,210 | 5,210 | 5,180 | 5,210 | 4,000 | 1,042 |
| 2017-12-22 | 5,210 | 5,230 | 5,190 | 5,210 | 4,300 | 1,042 |
| 2017-12-21 | 5,230 | 5,230 | 5,000 | 5,190 | 12,500 | 1,038 |
| 2017-12-20 | 5,230 | 5,240 | 5,200 | 5,220 | 3,400 | 1,044 |
| 2017-12-19 | 5,260 | 5,260 | 5,200 | 5,200 | 4,000 | 1,040 |
| 2017-12-18 | 5,240 | 5,260 | 5,180 | 5,190 | 7,000 | 1,038 |
| 2017-12-15 | 5,160 | 5,210 | 5,120 | 5,180 | 6,100 | 1,036 |
| 2017-12-14 | 5,170 | 5,200 | 5,120 | 5,180 | 7,900 | 1,036 |
| 2017-12-13 | 5,320 | 5,320 | 5,080 | 5,170 | 17,900 | 1,034 |
| 2017-12-12 | 5,400 | 5,400 | 5,260 | 5,290 | 14,700 | 1,058 |
| 2017-12-11 | 5,370 | 5,410 | 5,300 | 5,400 | 10,000 | 1,080 |
| 2017-12-08 | 5,320 | 5,470 | 5,320 | 5,370 | 16,300 | 1,074 |
| 2017-12-07 | 5,320 | 5,500 | 5,320 | 5,420 | 10,800 | 1,084 |
| 2017-12-06 | 5,430 | 5,460 | 5,230 | 5,260 | 9,700 | 1,052 |
| 2017-12-05 | 5,410 | 5,430 | 5,350 | 5,390 | 10,600 | 1,078 |
| 2017-12-04 | 5,540 | 5,550 | 5,410 | 5,440 | 7,700 | 1,088 |
| 2017-12-01 | 5,490 | 5,530 | 5,370 | 5,510 | 15,400 | 1,102 |
| 2017-11-30 | 5,500 | 5,570 | 5,400 | 5,530 | 15,200 | 1,106 |
| 2017-11-29 | 5,290 | 5,540 | 5,280 | 5,540 | 23,000 | 1,108 |
| 2017-11-28 | 5,510 | 5,510 | 5,320 | 5,320 | 13,500 | 1,064 |
| 2017-11-27 | 5,310 | 5,460 | 5,270 | 5,430 | 11,800 | 1,086 |
| 2017-11-24 | 5,340 | 5,350 | 5,310 | 5,330 | 4,500 | 1,066 |
| 2017-11-22 | 5,450 | 5,450 | 5,310 | 5,340 | 19,100 | 1,068 |
| 2017-11-21 | 5,170 | 5,320 | 5,170 | 5,300 | 8,300 | 1,060 |
| 2017-11-20 | 5,190 | 5,290 | 5,160 | 5,220 | 11,200 | 1,044 |
| 2017-11-17 | 5,200 | 5,220 | 5,110 | 5,210 | 11,900 | 1,042 |
| 2017-11-16 | 4,970 | 5,230 | 4,960 | 5,120 | 14,000 | 1,024 |
| 2017-11-15 | 5,410 | 5,450 | 4,880 | 4,995 | 57,200 | 999 |
| 2017-11-13 | 5,390 | 5,440 | 5,370 | 5,430 | 10,700 | 1,086 |
| 2017-11-10 | 5,220 | 5,400 | 5,220 | 5,390 | 12,200 | 1,078 |
| 2017-11-09 | 5,440 | 5,440 | 5,210 | 5,310 | 27,600 | 1,062 |
| 2017-11-08 | 5,460 | 5,560 | 5,390 | 5,500 | 31,600 | 1,100 |
| 2017-11-07 | 5,480 | 5,690 | 5,480 | 5,540 | 21,100 | 1,108 |
| 2017-11-06 | 5,720 | 5,720 | 5,490 | 5,560 | 21,500 | 1,112 |
| 2017-11-02 | 5,400 | 5,790 | 5,320 | 5,730 | 28,800 | 1,146 |
| 2017-11-01 | 5,570 | 5,830 | 5,400 | 5,400 | 37,800 | 1,080 |
| 2017-10-31 | 5,230 | 5,500 | 5,150 | 5,500 | 56,900 | 1,100 |
| 2017-10-30 | 5,000 | 5,040 | 4,910 | 4,960 | 48,300 | 992 |
| 2017-10-27 | 4,930 | 4,945 | 4,860 | 4,870 | 10,000 | 974 |
| 2017-10-26 | 4,850 | 4,900 | 4,840 | 4,870 | 6,900 | 974 |
| 2017-10-25 | 4,780 | 4,875 | 4,640 | 4,855 | 21,800 | 971 |
| 2017-10-24 | 4,725 | 4,785 | 4,710 | 4,765 | 5,500 | 953 |
| 2017-10-23 | 4,785 | 4,800 | 4,735 | 4,750 | 11,800 | 950 |
| 2017-10-20 | 4,700 | 4,745 | 4,655 | 4,715 | 8,300 | 943 |
| 2017-10-19 | 4,730 | 4,740 | 4,630 | 4,700 | 17,400 | 940 |
| 2017-10-18 | 4,755 | 4,755 | 4,705 | 4,730 | 10,000 | 946 |
| 2017-10-17 | 4,725 | 4,780 | 4,725 | 4,760 | 6,600 | 952 |
| 2017-10-16 | 4,740 | 4,795 | 4,700 | 4,725 | 12,600 | 945 |
| 2017-10-13 | 4,750 | 4,750 | 4,670 | 4,750 | 8,000 | 950 |
| 2017-10-12 | 4,745 | 4,815 | 4,740 | 4,750 | 7,000 | 950 |
| 2017-10-11 | 4,800 | 4,805 | 4,610 | 4,715 | 16,900 | 943 |
| 2017-10-10 | 4,765 | 4,850 | 4,730 | 4,825 | 12,400 | 965 |
| 2017-10-06 | 4,790 | 4,830 | 4,705 | 4,720 | 9,400 | 944 |
| 2017-10-05 | 4,800 | 4,865 | 4,730 | 4,825 | 9,300 | 965 |
| 2017-10-04 | 4,885 | 4,885 | 4,780 | 4,845 | 8,900 | 969 |
| 2017-10-03 | 4,845 | 4,900 | 4,720 | 4,885 | 14,600 | 977 |
| 2017-10-02 | 4,985 | 4,985 | 4,800 | 4,855 | 17,100 | 971 |
| 2017-09-29 | 4,675 | 4,990 | 4,605 | 4,960 | 40,200 | 992 |
| 2017-09-28 | 4,580 | 4,700 | 4,560 | 4,655 | 26,500 | 931 |
| 2017-09-27 | 4,520 | 4,740 | 4,500 | 4,600 | 7,600 | 920 |
| 2017-09-26 | 919 | 919 | 902 | 913 | 41,000 | 913 |
| 2017-09-25 | 921 | 930 | 919 | 924 | 39,000 | 924 |
| 2017-09-22 | 940 | 940 | 904 | 920 | 69,000 | 920 |
| 2017-09-21 | 940 | 941 | 920 | 936 | 70,000 | 936 |
| 2017-09-20 | 942 | 945 | 940 | 942 | 22,000 | 942 |
| 2017-09-19 | 944 | 953 | 940 | 942 | 94,000 | 942 |
| 2017-09-15 | 926 | 942 | 926 | 941 | 68,000 | 941 |
| 2017-09-14 | 948 | 948 | 917 | 935 | 71,000 | 935 |
| 2017-09-13 | 943 | 951 | 932 | 933 | 102,000 | 933 |
| 2017-09-12 | 926 | 937 | 918 | 935 | 64,000 | 935 |
| 2017-09-11 | 922 | 922 | 901 | 915 | 64,000 | 915 |
| 2017-09-08 | 867 | 911 | 864 | 907 | 99,000 | 907 |
| 2017-09-07 | 899 | 899 | 875 | 875 | 53,000 | 875 |
| 2017-09-06 | 865 | 891 | 865 | 887 | 65,000 | 887 |
| 2017-09-05 | 895 | 895 | 861 | 883 | 78,000 | 883 |
| 2017-09-04 | 903 | 903 | 887 | 895 | 114,000 | 895 |
| 2017-09-01 | 944 | 944 | 905 | 909 | 164,000 | 909 |
| 2017-08-31 | 951 | 951 | 936 | 941 | 44,000 | 941 |
| 2017-08-30 | 944 | 953 | 930 | 941 | 132,000 | 941 |
| 2017-08-29 | 949 | 949 | 933 | 944 | 76,000 | 944 |
| 2017-08-28 | 947 | 954 | 929 | 949 | 114,000 | 949 |
| 2017-08-25 | 945 | 955 | 919 | 950 | 132,000 | 950 |
| 2017-08-24 | 908 | 954 | 908 | 944 | 226,000 | 944 |
| 2017-08-23 | 897 | 902 | 878 | 900 | 142,000 | 900 |
| 2017-08-22 | 896 | 903 | 880 | 882 | 108,000 | 882 |
| 2017-08-21 | 898 | 907 | 880 | 903 | 116,000 | 903 |
| 2017-08-18 | 898 | 908 | 890 | 903 | 183,000 | 903 |
| 2017-08-17 | 880 | 897 | 872 | 889 | 125,000 | 889 |
| 2017-08-16 | 852 | 894 | 850 | 886 | 215,000 | 886 |
| 2017-08-15 | 840 | 850 | 835 | 843 | 68,000 | 843 |
| 2017-08-14 | 835 | 843 | 807 | 829 | 188,000 | 829 |
| 2017-08-10 | 850 | 850 | 836 | 847 | 67,000 | 847 |
| 2017-08-09 | 849 | 849 | 818 | 846 | 116,000 | 846 |
| 2017-08-08 | 860 | 866 | 845 | 853 | 189,000 | 853 |
| 2017-08-07 | 845 | 852 | 833 | 849 | 92,000 | 849 |
| 2017-08-04 | 820 | 836 | 815 | 836 | 95,000 | 836 |
| 2017-08-03 | 810 | 814 | 802 | 814 | 95,000 | 814 |
| 2017-08-02 | 803 | 810 | 792 | 808 | 113,000 | 808 |
| 2017-08-01 | 819 | 833 | 803 | 806 | 170,000 | 806 |
| 2017-07-31 | 835 | 849 | 815 | 820 | 169,000 | 820 |
| 2017-07-28 | 849 | 876 | 823 | 835 | 419,000 | 835 |
| 2017-07-27 | 856 | 856 | 812 | 835 | 1,293,000 | 835 |
| 2017-07-26 | 705 | 714 | 699 | 706 | 125,000 | 706 |
| 2017-07-25 | 707 | 708 | 702 | 702 | 23,000 | 702 |
| 2017-07-24 | 698 | 705 | 698 | 704 | 41,000 | 704 |
| 2017-07-21 | 691 | 699 | 691 | 699 | 16,000 | 699 |
| 2017-07-20 | 691 | 695 | 691 | 694 | 22,000 | 694 |
| 2017-07-19 | 692 | 694 | 691 | 692 | 24,000 | 692 |
| 2017-07-18 | 693 | 693 | 686 | 690 | 24,000 | 690 |
| 2017-07-14 | 697 | 700 | 697 | 699 | 22,000 | 699 |
| 2017-07-13 | 694 | 704 | 694 | 697 | 46,000 | 697 |
| 2017-07-12 | 703 | 704 | 700 | 700 | 11,000 | 700 |
| 2017-07-11 | 705 | 706 | 703 | 703 | 26,000 | 703 |
| 2017-07-10 | 697 | 705 | 697 | 699 | 59,000 | 699 |
| 2017-07-07 | 689 | 697 | 689 | 697 | 28,000 | 697 |
| 2017-07-06 | 698 | 699 | 688 | 688 | 40,000 | 688 |
| 2017-07-05 | 700 | 700 | 695 | 695 | 32,000 | 695 |
| 2017-07-04 | 708 | 708 | 699 | 703 | 40,000 | 703 |
| 2017-07-03 | 712 | 714 | 697 | 704 | 44,000 | 704 |
| 2017-06-30 | 691 | 712 | 691 | 712 | 28,000 | 712 |
| 2017-06-29 | 702 | 709 | 702 | 702 | 70,000 | 702 |
| 2017-06-28 | 710 | 710 | 696 | 706 | 51,000 | 706 |
| 2017-06-27 | 707 | 713 | 702 | 706 | 39,000 | 706 |
| 2017-06-26 | 688 | 712 | 688 | 712 | 99,000 | 712 |
| 2017-06-23 | 692 | 692 | 687 | 690 | 19,000 | 690 |
| 2017-06-22 | 691 | 692 | 687 | 691 | 32,000 | 691 |
| 2017-06-21 | 689 | 697 | 687 | 690 | 43,000 | 690 |
| 2017-06-20 | 695 | 700 | 691 | 696 | 30,000 | 696 |
| 2017-06-19 | 692 | 694 | 688 | 689 | 21,000 | 689 |
| 2017-06-16 | 693 | 694 | 688 | 692 | 35,000 | 692 |
| 2017-06-15 | 698 | 698 | 687 | 689 | 31,000 | 689 |
| 2017-06-14 | 702 | 703 | 696 | 696 | 44,000 | 696 |
| 2017-06-13 | 696 | 699 | 691 | 693 | 25,000 | 693 |
| 2017-06-12 | 701 | 701 | 680 | 691 | 51,000 | 691 |
| 2017-06-09 | 699 | 702 | 692 | 699 | 67,000 | 699 |
| 2017-06-08 | 700 | 702 | 693 | 702 | 60,000 | 702 |
| 2017-06-07 | 689 | 697 | 689 | 695 | 51,000 | 695 |
| 2017-06-06 | 698 | 705 | 697 | 697 | 51,000 | 697 |
| 2017-06-05 | 698 | 708 | 698 | 703 | 30,000 | 703 |
| 2017-06-02 | 699 | 710 | 697 | 704 | 64,000 | 704 |
| 2017-06-01 | 695 | 701 | 692 | 699 | 32,000 | 699 |
| 2017-05-31 | 695 | 701 | 693 | 695 | 34,000 | 695 |
| 2017-05-30 | 692 | 697 | 691 | 694 | 26,000 | 694 |
| 2017-05-29 | 697 | 703 | 694 | 696 | 51,000 | 696 |
| 2017-05-26 | 707 | 708 | 699 | 705 | 48,000 | 705 |
| 2017-05-25 | 712 | 712 | 704 | 708 | 40,000 | 708 |
| 2017-05-24 | 710 | 715 | 701 | 708 | 108,000 | 708 |
| 2017-05-23 | 681 | 711 | 681 | 708 | 148,000 | 708 |
| 2017-05-22 | 680 | 685 | 676 | 685 | 73,000 | 685 |
| 2017-05-19 | 678 | 681 | 673 | 676 | 57,000 | 676 |
| 2017-05-18 | 673 | 680 | 670 | 678 | 109,000 | 678 |
| 2017-05-17 | 683 | 683 | 675 | 678 | 64,000 | 678 |
| 2017-05-16 | 678 | 684 | 676 | 679 | 98,000 | 679 |
| 2017-05-15 | 685 | 685 | 677 | 678 | 112,000 | 678 |
| 2017-05-12 | 690 | 690 | 679 | 680 | 120,000 | 680 |
| 2017-05-11 | 686 | 689 | 681 | 681 | 73,000 | 681 |
| 2017-05-10 | 679 | 691 | 679 | 684 | 156,000 | 684 |
| 2017-05-09 | 683 | 686 | 677 | 684 | 73,000 | 684 |
| 2017-05-08 | 675 | 685 | 671 | 683 | 73,000 | 683 |
| 2017-05-02 | 688 | 689 | 674 | 676 | 78,000 | 676 |
| 2017-05-01 | 681 | 683 | 670 | 680 | 52,000 | 680 |
| 2017-04-28 | 683 | 683 | 674 | 681 | 88,000 | 681 |
| 2017-04-27 | 666 | 698 | 661 | 682 | 346,000 | 682 |
| 2017-04-26 | 626 | 648 | 625 | 646 | 94,000 | 646 |
| 2017-04-25 | 619 | 628 | 614 | 623 | 75,000 | 623 |
| 2017-04-24 | 619 | 624 | 616 | 617 | 61,000 | 617 |
| 2017-04-21 | 625 | 626 | 618 | 619 | 30,000 | 619 |
| 2017-04-20 | 618 | 625 | 616 | 618 | 71,000 | 618 |
| 2017-04-19 | 615 | 617 | 609 | 613 | 80,000 | 613 |
| 2017-04-18 | 619 | 629 | 619 | 622 | 73,000 | 622 |
| 2017-04-17 | 617 | 625 | 614 | 620 | 35,000 | 620 |
| 2017-04-14 | 619 | 626 | 617 | 622 | 85,000 | 622 |
| 2017-04-13 | 630 | 630 | 624 | 627 | 68,000 | 627 |
| 2017-04-12 | 650 | 650 | 635 | 635 | 139,000 | 635 |
| 2017-04-11 | 660 | 660 | 645 | 653 | 156,000 | 653 |
| 2017-04-10 | 664 | 672 | 658 | 666 | 83,000 | 666 |
| 2017-04-07 | 654 | 665 | 650 | 660 | 133,000 | 660 |
| 2017-04-06 | 671 | 675 | 653 | 654 | 141,000 | 654 |
| 2017-04-05 | 663 | 675 | 663 | 671 | 123,000 | 671 |
| 2017-04-04 | 659 | 666 | 651 | 661 | 255,000 | 661 |
| 2017-04-03 | 691 | 695 | 659 | 661 | 333,000 | 661 |
| 2017-03-31 | 698 | 713 | 678 | 691 | 404,000 | 691 |
| 2017-03-30 | 750 | 755 | 700 | 701 | 1,076,000 | 701 |
| 2017-03-29 | 713 | 753 | 709 | 748 | 1,061,000 | 748 |
| 2017-03-28 | 680 | 755 | 680 | 719 | 1,900,000 | 719 |
| 2017-03-27 | 753 | 753 | 670 | 672 | 2,672,000 | 672 |
| 2017-03-24 | 609 | 659 | 609 | 653 | 274,000 | 653 |
| 2017-03-23 | 615 | 617 | 605 | 605 | 34,000 | 605 |
| 2017-03-22 | 611 | 614 | 605 | 610 | 36,000 | 610 |
| 2017-03-21 | 609 | 620 | 600 | 614 | 49,000 | 614 |
| 2017-03-17 | 608 | 608 | 604 | 607 | 12,000 | 607 |
| 2017-03-16 | 609 | 612 | 603 | 608 | 32,000 | 608 |
| 2017-03-15 | 613 | 613 | 607 | 609 | 13,000 | 609 |
| 2017-03-14 | 613 | 617 | 613 | 613 | 11,000 | 613 |
| 2017-03-13 | 615 | 623 | 613 | 613 | 16,000 | 613 |
| 2017-03-10 | 621 | 621 | 613 | 616 | 37,000 | 616 |
| 2017-03-09 | 611 | 614 | 608 | 611 | 20,000 | 611 |
| 2017-03-08 | 611 | 611 | 610 | 611 | 12,000 | 611 |
| 2017-03-07 | 609 | 611 | 609 | 610 | 16,000 | 610 |
| 2017-03-06 | 608 | 610 | 604 | 609 | 17,000 | 609 |
| 2017-03-03 | 603 | 608 | 603 | 608 | 18,000 | 608 |
| 2017-03-02 | 611 | 616 | 605 | 605 | 35,000 | 605 |
| 2017-03-01 | 607 | 608 | 605 | 608 | 15,000 | 608 |
| 2017-02-28 | 610 | 611 | 603 | 607 | 28,000 | 607 |
| 2017-02-27 | 613 | 613 | 610 | 611 | 15,000 | 611 |
| 2017-02-24 | 609 | 615 | 609 | 613 | 23,000 | 613 |
| 2017-02-23 | 611 | 619 | 611 | 616 | 14,000 | 616 |
| 2017-02-22 | 616 | 618 | 615 | 616 | 12,000 | 616 |
| 2017-02-21 | 611 | 616 | 611 | 616 | 17,000 | 616 |
| 2017-02-20 | 609 | 613 | 609 | 611 | 16,000 | 611 |
| 2017-02-17 | 612 | 616 | 612 | 615 | 25,000 | 615 |
| 2017-02-16 | 617 | 618 | 611 | 612 | 19,000 | 612 |
| 2017-02-15 | 629 | 629 | 613 | 620 | 44,000 | 620 |
| 2017-02-14 | 624 | 625 | 619 | 619 | 19,000 | 619 |
| 2017-02-13 | 614 | 618 | 614 | 617 | 15,000 | 617 |
| 2017-02-10 | 619 | 619 | 609 | 618 | 32,000 | 618 |
| 2017-02-09 | 610 | 610 | 604 | 609 | 25,000 | 609 |
| 2017-02-08 | 621 | 621 | 612 | 615 | 24,000 | 615 |
| 2017-02-07 | 613 | 623 | 601 | 621 | 40,000 | 621 |
| 2017-02-06 | 637 | 637 | 615 | 615 | 39,000 | 615 |
| 2017-02-03 | 630 | 631 | 627 | 628 | 17,000 | 628 |
| 2017-02-02 | 636 | 637 | 630 | 630 | 24,000 | 630 |
| 2017-02-01 | 631 | 644 | 630 | 634 | 80,000 | 634 |
| 2017-01-31 | 614 | 631 | 612 | 631 | 66,000 | 631 |
| 2017-01-30 | 611 | 624 | 611 | 613 | 41,000 | 613 |
| 2017-01-27 | 618 | 620 | 611 | 617 | 43,000 | 617 |
| 2017-01-26 | 612 | 618 | 607 | 613 | 49,000 | 613 |
| 2017-01-25 | 608 | 614 | 600 | 612 | 60,000 | 612 |
| 2017-01-24 | 597 | 608 | 589 | 606 | 38,000 | 606 |
| 2017-01-23 | 597 | 607 | 596 | 603 | 31,000 | 603 |
| 2017-01-20 | 599 | 610 | 596 | 606 | 38,000 | 606 |
| 2017-01-19 | 585 | 598 | 581 | 595 | 51,000 | 595 |
| 2017-01-18 | 581 | 582 | 574 | 580 | 26,000 | 580 |
| 2017-01-17 | 594 | 594 | 583 | 583 | 14,000 | 583 |
| 2017-01-16 | 593 | 595 | 587 | 589 | 29,000 | 589 |
| 2017-01-13 | 594 | 603 | 591 | 600 | 54,000 | 600 |
| 2017-01-12 | 597 | 598 | 588 | 594 | 34,000 | 594 |
| 2017-01-11 | 595 | 599 | 589 | 594 | 44,000 | 594 |
| 2017-01-10 | 591 | 598 | 591 | 591 | 33,000 | 591 |
| 2017-01-06 | 594 | 599 | 590 | 598 | 48,000 | 598 |
| 2017-01-05 | 602 | 603 | 596 | 599 | 57,000 | 599 |
| 2017-01-04 | 592 | 599 | 592 | 598 | 40,000 | 598 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2017-09-27]1株→0.2株 [1989-05-26]1株→1.05株